Glencore plc (JSE:GLN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,990
-10 (-0.08%)
Last updated: Sep 28, 2026, 4:49 PM SAST
JSE:GLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 11,978.00 | 12,063.00 | 11,861.00 | 11,990.00 | 11,990.00 | -0.08% | 4,180,719 |
| Sep 25, 2026 | 12,152.00 | 12,270.00 | 11,959.00 | 12,000.00 | 12,000.00 | 0.71% | 2,836,617 |
| Sep 23, 2026 | 11,768.00 | 12,016.00 | 11,732.00 | 11,915.00 | 11,915.00 | 2.56% | 3,524,995 |
| Sep 22, 2026 | 11,913.00 | 11,913.00 | 11,516.00 | 11,618.00 | 11,618.00 | -2.06% | 15,796,671 |
| Sep 21, 2026 | 12,100.00 | 12,302.00 | 11,862.00 | 11,862.00 | 11,862.00 | -2.38% | 2,602,806 |
| Sep 18, 2026 | 12,346.00 | 12,438.00 | 12,088.00 | 12,151.00 | 12,151.00 | -3.69% | 5,080,822 |
| Sep 17, 2026 | 12,510.00 | 12,617.00 | 12,292.00 | 12,617.00 | 12,617.00 | 0.86% | 8,975,040 |
| Sep 16, 2026 | 12,745.00 | 12,796.00 | 12,504.00 | 12,510.00 | 12,510.00 | -0.65% | 2,009,319 |
| Sep 15, 2026 | 12,952.00 | 12,952.00 | 12,592.00 | 12,592.00 | 12,592.00 | -2.81% | 2,335,043 |
| Sep 14, 2026 | 13,051.00 | 13,083.00 | 12,824.00 | 12,956.00 | 12,956.00 | -1.98% | 1,140,012 |
| Sep 11, 2026 | 13,244.00 | 13,252.00 | 12,981.00 | 13,218.00 | 13,218.00 | 1.02% | 3,268,389 |
| Sep 10, 2026 | 13,601.00 | 13,670.00 | 13,065.00 | 13,085.00 | 13,085.00 | -3.91% | 2,189,678 |
| Sep 9, 2026 | 13,434.00 | 13,750.00 | 13,434.00 | 13,618.00 | 13,618.00 | -0.05% | 3,900,077 |
| Sep 8, 2026 | 13,118.00 | 13,657.00 | 13,118.00 | 13,625.00 | 13,625.00 | 4.53% | 5,654,318 |
| Sep 7, 2026 | 12,894.00 | 13,083.00 | 12,844.00 | 13,034.00 | 13,034.00 | 0.14% | 994,776 |
| Sep 4, 2026 | 13,015.00 | 13,145.00 | 12,907.00 | 13,016.00 | 13,016.00 | -0.72% | 807,693 |
| Sep 3, 2026 | 12,943.00 | 13,259.00 | 12,933.00 | 13,111.00 | 13,111.00 | 1.30% | 1,381,176 |
| Sep 2, 2026 | 12,826.00 | 13,028.00 | 12,770.00 | 12,943.00 | 12,943.00 | -0.63% | 2,303,645 |
| Sep 1, 2026 | 13,129.00 | 13,349.00 | 12,970.00 | 13,025.00 | 13,025.00 | 0.97% | 3,910,989 |
| Aug 31, 2026 | 13,125.00 | 13,288.00 | 12,776.00 | 12,900.00 | 12,900.00 | -0.76% | 1,774,890 |
| Aug 28, 2026 | 12,990.00 | 13,034.00 | 12,864.00 | 12,999.00 | 12,999.00 | 1.05% | 940,398 |
| Aug 27, 2026 | 12,790.00 | 12,908.00 | 12,634.00 | 12,864.00 | 12,864.00 | 0.31% | 1,750,706 |
| Aug 26, 2026 | 12,910.00 | 13,001.00 | 12,814.00 | 12,824.00 | 12,824.00 | -0.01% | 3,102,322 |
| Aug 25, 2026 | 12,951.00 | 13,125.00 | 12,917.00 | 13,100.00 | 12,825.00 | 0.40% | 1,677,391 |
| Aug 24, 2026 | 12,980.00 | 13,122.00 | 12,963.00 | 13,048.00 | 12,774.09 | 0.62% | 2,120,702 |
| Aug 21, 2026 | 12,925.00 | 13,156.00 | 12,925.00 | 12,968.00 | 12,695.77 | 1.62% | 4,153,447 |
| Aug 20, 2026 | 12,674.00 | 12,761.00 | 12,531.00 | 12,761.00 | 12,493.12 | 1.39% | 4,940,485 |
| Aug 19, 2026 | 12,082.00 | 12,616.00 | 12,082.00 | 12,586.00 | 12,321.79 | 4.34% | 4,986,167 |
| Aug 18, 2026 | 12,016.00 | 12,206.00 | 12,011.00 | 12,062.00 | 11,808.79 | -0.66% | 1,621,160 |
| Aug 17, 2026 | 12,195.00 | 12,313.00 | 12,083.00 | 12,142.00 | 11,887.11 | 0.50% | 2,802,008 |
| Aug 14, 2026 | 12,147.00 | 12,147.00 | 11,910.00 | 12,081.00 | 11,827.39 | -1.63% | 1,923,650 |
| Aug 13, 2026 | 12,258.00 | 12,342.00 | 12,111.00 | 12,281.00 | 12,023.19 | -1.36% | 1,504,744 |
| Aug 12, 2026 | 12,485.00 | 12,756.00 | 12,447.00 | 12,450.00 | 12,188.65 | -0.68% | 3,679,394 |
| Aug 11, 2026 | 12,400.00 | 12,590.00 | 12,400.00 | 12,535.00 | 12,271.86 | 2.83% | 3,098,680 |
| Aug 7, 2026 | 12,400.00 | 12,542.00 | 12,114.00 | 12,190.00 | 11,934.10 | -1.93% | 2,814,916 |
| Aug 6, 2026 | 12,640.00 | 12,738.00 | 12,223.00 | 12,430.00 | 12,169.07 | -1.04% | 3,297,609 |
| Aug 5, 2026 | 12,568.00 | 12,800.00 | 12,387.00 | 12,560.00 | 12,296.34 | 2.74% | 3,056,452 |
| Aug 4, 2026 | 12,131.00 | 12,496.00 | 12,131.00 | 12,225.00 | 11,968.37 | 1.88% | 4,661,291 |
| Aug 3, 2026 | 11,693.00 | 12,087.00 | 11,693.00 | 12,000.00 | 11,748.09 | -1.23% | 1,462,450 |
| Jul 31, 2026 | 12,075.00 | 12,322.00 | 11,917.00 | 12,150.00 | 11,894.94 | 1.80% | 3,766,763 |
| Jul 30, 2026 | 11,533.00 | 12,012.00 | 11,516.00 | 11,935.00 | 11,684.46 | 3.24% | 1,809,334 |
| Jul 29, 2026 | 11,565.00 | 11,789.00 | 11,506.00 | 11,560.00 | 11,317.33 | 2.59% | 1,398,876 |
| Jul 28, 2026 | 11,532.00 | 11,619.00 | 11,150.00 | 11,268.00 | 11,031.46 | -2.89% | 1,661,824 |
| Jul 27, 2026 | 12,028.00 | 12,028.00 | 11,512.00 | 11,603.00 | 11,359.43 | -3.87% | 1,724,726 |
| Jul 24, 2026 | 11,856.00 | 12,169.00 | 11,856.00 | 12,070.00 | 11,816.62 | 0.37% | 1,435,227 |
| Jul 23, 2026 | 11,861.00 | 12,076.00 | 11,767.00 | 12,025.00 | 11,772.57 | 1.46% | 4,710,936 |
| Jul 22, 2026 | 11,621.00 | 11,893.00 | 11,561.00 | 11,852.00 | 11,603.20 | 2.16% | 2,076,965 |
| Jul 21, 2026 | 11,516.00 | 11,641.00 | 11,511.00 | 11,601.00 | 11,357.47 | 2.22% | 1,894,156 |
| Jul 20, 2026 | 11,399.00 | 11,449.00 | 11,269.00 | 11,349.00 | 11,110.76 | 0.04% | 898,487 |
| Jul 17, 2026 | 11,386.00 | 11,429.00 | 11,223.00 | 11,345.00 | 11,106.84 | -0.80% | 1,318,152 |